Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 47.03 | 47.06 | 47.00 | 47.00 | 216,432 | -0.08(-0.17%) |
Jun 06, 2024 | 47.08 | 47.10 | 47.06 | 47.08 | 260,090 | +0.03(+0.06%) |
Jun 05, 2024 | 46.98 | 47.05 | 46.95 | 47.05 | 263,390 | +0.11(+0.23%) |
Jun 04, 2024 | 46.90 | 46.98 | 46.90 | 46.94 | 424,967 | +0.07(+0.15%) |
Jun 03, 2024 | 46.85 | 46.88 | 46.76 | 46.87 | 264,979 | +0.05(+0.11%) |
May 31, 2024 | 46.80 | 46.85 | 46.77 | 46.82 | 298,159 | +0.00(+0.01%) |
May 30, 2024 | 46.78 | 46.83 | 46.76 | 46.81 | 196,753 | +0.05(+0.11%) |
May 29, 2024 | 46.82 | 46.89 | 46.76 | 46.76 | 272,500 | -0.10(-0.21%) |
May 28, 2024 | 46.91 | 46.91 | 46.85 | 46.86 | 284,908 | -0.02(-0.04%) |
May 24, 2024 | 46.87 | 46.93 | 46.84 | 46.88 | 197,727 | +0.00(+0.00%) |
May 23, 2024 | 46.92 | 46.96 | 46.86 | 46.88 | 185,484 | -0.06(-0.13%) |
May 22, 2024 | 47.02 | 47.02 | 46.92 | 46.94 | 283,826 | -0.12(-0.25%) |
May 21, 2024 | 47.12 | 47.12 | 47.05 | 47.06 | 242,000 | -0.02(-0.04%) |
May 20, 2024 | 47.14 | 47.17 | 47.07 | 47.08 | 287,326 | -0.05(-0.11%) |
May 17, 2024 | 47.16 | 47.21 | 47.13 | 47.13 | 171,441 | -0.05(-0.11%) |
May 16, 2024 | 47.21 | 47.23 | 47.18 | 47.18 | 175,023 | -0.06(-0.13%) |
May 15, 2024 | 47.21 | 47.26 | 47.21 | 47.24 | 235,638 | +0.06(+0.13%) |
May 14, 2024 | 47.20 | 47.20 | 47.17 | 47.18 | 209,169 | -0.01(-0.02%) |
May 13, 2024 | 47.16 | 47.20 | 47.16 | 47.19 | 180,997 | +0.04(+0.08%) |
May 10, 2024 | 47.16 | 47.20 | 47.15 | 47.15 | 205,479 | -0.05(-0.11%) |
May 09, 2024 | 47.24 | 47.24 | 47.18 | 47.20 | 262,476 | +0.02(+0.04%) |
May 08, 2024 | 47.18 | 47.21 | 47.17 | 47.18 | 155,389 | +0.01(+0.02%) |
May 07, 2024 | 47.17 | 47.20 | 47.16 | 47.17 | 280,787 | +0.06(+0.13%) |
May 06, 2024 | 47.11 | 47.13 | 47.09 | 47.11 | 424,990 | +0.01(+0.02%) |
May 03, 2024 | 47.12 | 47.12 | 47.07 | 47.10 | 253,436 | +0.08(+0.17%) |
May 02, 2024 | 46.99 | 47.04 | 46.99 | 47.02 | 246,204 | +0.00(+0.00%) |
May 01, 2024 | 47.00 | 47.04 | 46.97 | 47.02 | 285,571 | +0.06(+0.13%) |
Apr 30, 2024 | 46.92 | 46.97 | 46.91 | 46.96 | 316,918 | +0.01(+0.02%) |
Apr 29, 2024 | 46.93 | 47.01 | 46.93 | 46.95 | 487,063 | +0.02(+0.04%) |
Apr 26, 2024 | 46.99 | 46.99 | 46.93 | 46.93 | 347,368 | -0.02(-0.04%) |
Apr 25, 2024 | 47.03 | 47.04 | 46.91 | 46.95 | 260,621 | -0.07(-0.15%) |
Apr 24, 2024 | 46.98 | 47.06 | 46.98 | 47.02 | 291,750 | +0.03(+0.06%) |
Apr 23, 2024 | 47.03 | 47.08 | 46.98 | 46.99 | 292,306 | -0.04(-0.08%) |
Apr 22, 2024 | 47.06 | 47.07 | 47.02 | 47.03 | 336,579 | -0.01(-0.03%) |
Apr 19, 2024 | 47.07 | 47.09 | 47.03 | 47.05 | 564,848 | -0.02(-0.05%) |
Apr 18, 2024 | 47.05 | 47.07 | 47.02 | 47.07 | 242,467 | +0.00(+0.00%) |
Apr 17, 2024 | 47.03 | 47.10 | 47.01 | 47.07 | 180,874 | +0.05(+0.11%) |
Apr 16, 2024 | 47.05 | 47.06 | 47.00 | 47.02 | 249,526 | -0.04(-0.08%) |
Apr 15, 2024 | 47.05 | 47.10 | 47.02 | 47.06 | 256,570 | -0.01(-0.02%) |
Apr 12, 2024 | 47.04 | 47.10 | 47.02 | 47.07 | 182,439 | +0.02(+0.04%) |
Apr 11, 2024 | 47.00 | 47.05 | 46.95 | 47.05 | 324,298 | +0.02(+0.04%) |
Apr 10, 2024 | 47.05 | 47.05 | 46.91 | 47.03 | 301,806 | -0.10(-0.21%) |
Apr 09, 2024 | 47.07 | 47.17 | 47.07 | 47.13 | 350,475 | +0.08(+0.17%) |
Apr 08, 2024 | 47.05 | 47.11 | 47.05 | 47.05 | 279,216 | +0.00(+0.00%) |
Apr 05, 2024 | 47.09 | 47.10 | 47.02 | 47.05 | 389,975 | -0.07(-0.16%) |
Apr 04, 2024 | 47.05 | 47.13 | 47.05 | 47.13 | 203,912 | -0.00(-0.01%) |
Apr 03, 2024 | 47.08 | 47.13 | 47.04 | 47.13 | 451,576 | +0.04(+0.08%) |
Apr 02, 2024 | 47.08 | 47.21 | 47.07 | 47.09 | 291,119 | -0.04(-0.08%) |
Apr 01, 2024 | 47.22 | 47.31 | 47.13 | 47.13 | 386,572 | -0.10(-0.20%) |
Mar 28, 2024 | 47.19 | 47.27 | 47.19 | 47.23 | 216,545 | -0.05(-0.11%) |
Mar 27, 2024 | 47.28 | 47.32 | 47.25 | 47.28 | 202,229 | -0.02(-0.04%) |
Mar 26, 2024 | 47.34 | 47.34 | 47.26 | 47.30 | 187,680 | -0.01(-0.02%) |
Mar 25, 2024 | 47.34 | 47.34 | 47.27 | 47.31 | 187,655 | -0.08(-0.17%) |
Mar 22, 2024 | 47.29 | 47.39 | 47.29 | 47.39 | 265,672 | +0.09(+0.19%) |
Mar 21, 2024 | 47.33 | 47.38 | 47.30 | 47.30 | 223,835 | -0.10(-0.21%) |
Mar 20, 2024 | 47.40 | 47.40 | 47.31 | 47.40 | 194,196 | +0.01(+0.02%) |
Mar 19, 2024 | 47.39 | 47.41 | 47.34 | 47.39 | 199,688 | +0.03(+0.06%) |
Mar 18, 2024 | 47.35 | 47.37 | 47.32 | 47.36 | 175,706 | -0.01(-0.02%) |
Mar 15, 2024 | 47.40 | 47.40 | 47.32 | 47.37 | 216,465 | -0.02(-0.04%) |
Mar 14, 2024 | 47.42 | 47.42 | 47.37 | 47.39 | 267,015 | -0.06(-0.13%) |
Mar 13, 2024 | 47.46 | 47.56 | 47.44 | 47.45 | 162,979 | +0.01(+0.02%) |
Mar 12, 2024 | 47.46 | 47.47 | 47.41 | 47.44 | 319,791 | -0.02(-0.04%) |
Mar 11, 2024 | 47.46 | 47.53 | 47.43 | 47.45 | 197,021 | -0.02(-0.04%) |
Mar 08, 2024 | 47.45 | 47.52 | 47.45 | 47.47 | 226,356 | -0.01(-0.02%) |
Mar 07, 2024 | 47.47 | 47.48 | 47.43 | 47.48 | 228,458 | +0.07(+0.15%) |
Mar 06, 2024 | 47.44 | 47.46 | 47.37 | 47.42 | 320,207 | -0.02(-0.04%) |
Mar 05, 2024 | 47.43 | 47.46 | 47.41 | 47.44 | 214,128 | +0.03(+0.06%) |
Mar 04, 2024 | 47.42 | 47.42 | 47.35 | 47.41 | 266,439 | -0.01(-0.02%) |
Mar 01, 2024 | 47.40 | 47.47 | 47.36 | 47.42 | 266,778 | +0.04(+0.08%) |
Feb 29, 2024 | 47.36 | 47.44 | 47.31 | 47.38 | 208,369 | +0.03(+0.06%) |
Feb 28, 2024 | 47.35 | 47.40 | 47.33 | 47.35 | 416,131 | +0.01(+0.02%) |
Feb 27, 2024 | 47.37 | 47.43 | 47.34 | 47.34 | 266,170 | -0.08(-0.17%) |
Feb 26, 2024 | 47.46 | 47.46 | 47.31 | 47.42 | 268,854 | +0.01(+0.02%) |
Feb 23, 2024 | 47.38 | 47.48 | 47.38 | 47.41 | 191,022 | +0.04(+0.08%) |
Feb 22, 2024 | 47.39 | 47.41 | 47.36 | 47.37 | 315,093 | -0.01(-0.03%) |
Feb 21, 2024 | 47.38 | 47.40 | 47.36 | 47.38 | 239,066 | +0.01(+0.01%) |
Feb 20, 2024 | 47.39 | 47.41 | 47.36 | 47.38 | 253,137 | +0.11(+0.23%) |
Feb 16, 2024 | 47.32 | 47.38 | 47.27 | 47.27 | 202,223 | -0.12(-0.25%) |
Feb 15, 2024 | 47.35 | 47.39 | 47.28 | 47.39 | 312,702 | +0.05(+0.10%) |
Feb 14, 2024 | 47.22 | 47.36 | 47.22 | 47.34 | 286,980 | +0.14(+0.29%) |
Feb 13, 2024 | 47.27 | 47.27 | 47.20 | 47.20 | 1,467,893 | -0.16(-0.34%) |
Feb 12, 2024 | 47.33 | 47.40 | 47.33 | 47.36 | 245,871 | +0.08(+0.17%) |
Feb 09, 2024 | 47.32 | 47.35 | 47.28 | 47.28 | 284,319 | -0.04(-0.08%) |
Feb 08, 2024 | 47.33 | 47.37 | 47.29 | 47.32 | 260,462 | -0.01(-0.02%) |
Feb 07, 2024 | 47.31 | 47.37 | 47.22 | 47.33 | 298,935 | -0.05(-0.10%) |
Feb 06, 2024 | 47.30 | 47.40 | 47.25 | 47.38 | 252,815 | +0.10(+0.21%) |
Feb 05, 2024 | 47.40 | 47.40 | 47.25 | 47.28 | 447,349 | -0.10(-0.21%) |
Feb 02, 2024 | 47.37 | 47.44 | 47.35 | 47.38 | 250,696 | -0.13(-0.27%) |
Feb 01, 2024 | 47.41 | 47.54 | 47.41 | 47.51 | 735,925 | +0.18(+0.37%) |
Jan 31, 2024 | 47.30 | 47.40 | 47.27 | 47.33 | 320,742 | +0.09(+0.19%) |
Jan 30, 2024 | 47.31 | 47.31 | 47.21 | 47.24 | 258,579 | -0.01(-0.02%) |
Jan 29, 2024 | 47.22 | 47.33 | 47.22 | 47.25 | 305,576 | +0.07(+0.15%) |
Jan 26, 2024 | 47.19 | 47.28 | 47.15 | 47.18 | 905,497 | -0.09(-0.19%) |
Jan 25, 2024 | 47.20 | 47.28 | 47.17 | 47.27 | 747,370 | +0.11(+0.23%) |
Jan 24, 2024 | 47.19 | 47.22 | 47.15 | 47.16 | 246,855 | +0.01(+0.02%) |
Jan 23, 2024 | 47.18 | 47.20 | 47.13 | 47.15 | 453,929 | -0.08(-0.17%) |
Jan 22, 2024 | 47.19 | 47.23 | 47.17 | 47.23 | 424,393 | +0.03(+0.06%) |
Jan 19, 2024 | 47.14 | 47.20 | 47.11 | 47.20 | 329,631 | -0.01(-0.02%) |
Jan 18, 2024 | 47.25 | 47.25 | 47.16 | 47.21 | 302,400 | -0.03(-0.07%) |
Jan 17, 2024 | 47.24 | 47.26 | 47.20 | 47.24 | 319,753 | +0.00(+0.01%) |
Jan 16, 2024 | 47.32 | 47.33 | 47.24 | 47.24 | 705,643 | -0.13(-0.27%) |
Jan 12, 2024 | 47.35 | 47.39 | 47.30 | 47.37 | 659,055 | +0.00(+0.00%) |
Jan 11, 2024 | 47.34 | 47.37 | 47.30 | 47.37 | 289,558 | +0.03(+0.06%) |
Jan 10, 2024 | 47.45 | 47.45 | 47.32 | 47.34 | 276,199 | -0.05(-0.10%) |
Jan 09, 2024 | 47.50 | 47.51 | 47.39 | 47.39 | 256,446 | -0.09(-0.19%) |
Jan 08, 2024 | 47.43 | 47.53 | 47.43 | 47.48 | 1,611,818 | +0.05(+0.10%) |
Jan 05, 2024 | 47.41 | 47.48 | 47.41 | 47.43 | 409,797 | -0.03(-0.06%) |
Jan 04, 2024 | 47.50 | 47.50 | 47.44 | 47.46 | 251,544 | -0.10(-0.21%) |
Jan 03, 2024 | 47.46 | 47.56 | 47.46 | 47.56 | 546,170 | +0.11(+0.23%) |
Jan 02, 2024 | 47.44 | 47.50 | 47.42 | 47.45 | 526,895 | +0.00(+0.00%) |
Dec 29, 2023 | 47.46 | 47.53 | 47.45 | 47.45 | 397,189 | -0.04(-0.08%) |
Dec 28, 2023 | 47.53 | 47.53 | 47.44 | 47.49 | 378,312 | -0.02(-0.04%) |
Dec 27, 2023 | 47.50 | 47.53 | 47.45 | 47.51 | 268,006 | +0.08(+0.17%) |
Dec 26, 2023 | 47.42 | 47.50 | 47.42 | 47.43 | 374,510 | -0.01(-0.03%) |
Dec 22, 2023 | 47.48 | 47.49 | 47.42 | 47.44 | 396,259 | +0.02(+0.05%) |
Dec 21, 2023 | 47.45 | 47.47 | 47.42 | 47.42 | 296,691 | -0.09(-0.19%) |
Dec 20, 2023 | 47.45 | 47.51 | 47.41 | 47.51 | 565,325 | +0.13(+0.27%) |
Dec 19, 2023 | 47.35 | 47.42 | 47.35 | 47.38 | 499,925 | +0.01(+0.02%) |
Dec 18, 2023 | 47.38 | 47.43 | 47.33 | 47.37 | 426,261 | -0.03(-0.07%) |
Dec 15, 2023 | 47.41 | 47.49 | 47.36 | 47.40 | 586,025 | +0.00(+0.00%) |
Dec 14, 2023 | 47.35 | 47.42 | 47.34 | 47.40 | 379,149 | +0.10(+0.21%) |
Dec 13, 2023 | 47.15 | 47.34 | 47.14 | 47.30 | 446,104 | +0.18(+0.38%) |
Dec 12, 2023 | 47.16 | 47.18 | 47.12 | 47.12 | 341,106 | -0.05(-0.11%) |
Dec 11, 2023 | 47.17 | 47.17 | 47.11 | 47.17 | 490,422 | +0.04(+0.08%) |
Dec 08, 2023 | 47.13 | 47.17 | 47.11 | 47.13 | 382,226 | -0.09(-0.19%) |
Dec 07, 2023 | 47.17 | 47.22 | 47.13 | 47.22 | 309,885 | +0.06(+0.13%) |
Dec 06, 2023 | 47.10 | 47.18 | 47.10 | 47.16 | 287,344 | +0.02(+0.04%) |
Dec 05, 2023 | 47.08 | 47.14 | 47.05 | 47.14 | 373,202 | +0.08(+0.17%) |
Dec 04, 2023 | 47.07 | 47.07 | 46.99 | 47.06 | 894,487 | -0.04(-0.08%) |
Dec 01, 2023 | 46.98 | 47.10 | 46.90 | 47.10 | 402,204 | +0.18(+0.38%) |
Nov 30, 2023 | 46.90 | 46.97 | 46.90 | 46.92 | 504,607 | -0.07(-0.15%) |
Nov 29, 2023 | 46.85 | 46.99 | 46.85 | 46.99 | 337,830 | +0.22(+0.47%) |
Nov 28, 2023 | 46.75 | 46.80 | 46.70 | 46.78 | 394,618 | +0.15(+0.32%) |
Nov 27, 2023 | 46.70 | 46.71 | 46.63 | 46.63 | 599,588 | -0.06(-0.13%) |
Nov 24, 2023 | 46.64 | 46.69 | 46.61 | 46.69 | 131,085 | +0.05(+0.10%) |
Nov 22, 2023 | 46.69 | 46.69 | 46.62 | 46.64 | 313,377 | +0.06(+0.13%) |
Nov 21, 2023 | 46.64 | 46.64 | 46.58 | 46.58 | 368,027 | -0.06(-0.13%) |
Nov 20, 2023 | 46.55 | 46.65 | 46.55 | 46.64 | 401,119 | +0.06(+0.13%) |
Nov 17, 2023 | 46.57 | 46.58 | 46.51 | 46.58 | 317,288 | +0.03(+0.07%) |
Nov 16, 2023 | 46.50 | 46.59 | 46.47 | 46.54 | 440,189 | +0.09(+0.20%) |
Nov 15, 2023 | 46.47 | 46.47 | 46.38 | 46.45 | 503,119 | -0.07(-0.15%) |
Nov 14, 2023 | 46.47 | 46.52 | 46.34 | 46.52 | 434,521 | +0.12(+0.26%) |
Nov 13, 2023 | 46.34 | 46.40 | 46.29 | 46.40 | 493,498 | +0.09(+0.19%) |
Nov 10, 2023 | 46.30 | 46.31 | 46.22 | 46.31 | 388,242 | +0.08(+0.17%) |
Nov 09, 2023 | 46.29 | 46.31 | 46.21 | 46.23 | 378,600 | -0.08(-0.17%) |
Nov 08, 2023 | 46.24 | 46.31 | 46.19 | 46.31 | 423,065 | +0.10(+0.21%) |
Nov 07, 2023 | 46.20 | 46.23 | 46.15 | 46.21 | 831,833 | +0.11(+0.24%) |
Nov 06, 2023 | 46.12 | 46.12 | 46.08 | 46.10 | 408,854 | +0.05(+0.11%) |
Nov 03, 2023 | 46.12 | 46.18 | 46.02 | 46.05 | 968,870 | +0.10(+0.22%) |
Nov 02, 2023 | 45.87 | 46.01 | 45.84 | 45.95 | 609,423 | +0.11(+0.24%) |
Nov 01, 2023 | 45.74 | 45.86 | 45.66 | 45.84 | 748,697 | +0.10(+0.22%) |
Oct 31, 2023 | 45.71 | 45.77 | 45.67 | 45.74 | 509,309 | +0.12(+0.26%) |
Oct 30, 2023 | 45.70 | 45.76 | 45.63 | 45.63 | 1,181,073 | -0.08(-0.17%) |
Oct 27, 2023 | 45.71 | 45.75 | 45.65 | 45.70 | 401,614 | -0.03(-0.06%) |
Oct 26, 2023 | 45.72 | 45.75 | 45.64 | 45.73 | 553,154 | +0.08(+0.17%) |
Oct 25, 2023 | 45.68 | 45.72 | 45.65 | 45.65 | 691,488 | -0.06(-0.13%) |
Oct 24, 2023 | 45.73 | 45.74 | 45.65 | 45.71 | 540,097 | +0.01(+0.02%) |
Oct 23, 2023 | 45.64 | 45.73 | 45.64 | 45.70 | 624,363 | +0.06(+0.13%) |
Oct 20, 2023 | 45.63 | 45.75 | 45.63 | 45.64 | 861,105 | -0.02(-0.04%) |
Oct 19, 2023 | 45.74 | 45.74 | 45.61 | 45.66 | 1,334,522 | -0.07(-0.15%) |
Oct 18, 2023 | 45.74 | 45.80 | 45.70 | 45.73 | 441,377 | -0.05(-0.11%) |
Oct 17, 2023 | 45.82 | 45.82 | 45.72 | 45.78 | 1,754,181 | -0.08(-0.17%) |
Oct 16, 2023 | 45.85 | 45.86 | 45.79 | 45.86 | 673,648 | -0.06(-0.13%) |
Oct 13, 2023 | 45.83 | 45.92 | 45.82 | 45.92 | 327,376 | +0.07(+0.15%) |
Oct 12, 2023 | 45.87 | 45.95 | 45.82 | 45.85 | 946,402 | -0.08(-0.17%) |
Oct 11, 2023 | 45.88 | 45.99 | 45.82 | 45.93 | 1,170,057 | +0.08(+0.17%) |
Oct 10, 2023 | 45.73 | 45.85 | 45.72 | 45.85 | 499,038 | +0.10(+0.22%) |
Oct 09, 2023 | 45.69 | 45.77 | 45.66 | 45.75 | 416,920 | +0.11(+0.24%) |
Oct 06, 2023 | 45.62 | 45.66 | 45.57 | 45.64 | 323,365 | -0.11(-0.24%) |
Oct 05, 2023 | 45.66 | 45.75 | 45.66 | 45.75 | 341,122 | +0.09(+0.19%) |
Oct 04, 2023 | 45.66 | 45.73 | 45.62 | 45.66 | 693,380 | +0.01(+0.02%) |
Oct 03, 2023 | 45.60 | 45.76 | 45.60 | 45.65 | 797,897 | +0.03(+0.07%) |
Oct 02, 2023 | 45.66 | 45.74 | 45.63 | 45.63 | 741,828 | -0.06(-0.12%) |
Sep 29, 2023 | 45.72 | 45.82 | 45.68 | 45.68 | 1,607,846 | +0.04(+0.09%) |
Sep 28, 2023 | 45.71 | 45.79 | 45.64 | 45.64 | 568,775 | -0.11(-0.24%) |
Sep 27, 2023 | 45.87 | 45.90 | 45.72 | 45.75 | 396,347 | -0.07(-0.15%) |
Sep 26, 2023 | 45.88 | 45.92 | 45.82 | 45.82 | 604,886 | -0.02(-0.04%) |
Sep 25, 2023 | 45.97 | 45.87 | 45.84 | 45.84 | 414,009 | -0.19(-0.41%) |
Sep 22, 2023 | 46.03 | 46.11 | 45.98 | 46.03 | 345,855 | +0.02(+0.04%) |
Sep 21, 2023 | 46.11 | 46.13 | 46.01 | 46.01 | 432,199 | -0.14(-0.30%) |
Sep 20, 2023 | 46.19 | 46.24 | 46.15 | 46.15 | 555,434 | -0.05(-0.11%) |
Sep 19, 2023 | 46.21 | 46.21 | 46.18 | 46.20 | 200,031 | -0.01(-0.02%) |
Sep 18, 2023 | 46.24 | 46.27 | 46.20 | 46.21 | 276,066 | +0.00(+0.00%) |
Sep 15, 2023 | 46.23 | 46.24 | 46.19 | 46.21 | 242,780 | -0.04(-0.09%) |
Sep 14, 2023 | 46.23 | 46.25 | 46.20 | 46.24 | 225,740 | +0.01(+0.02%) |
Sep 13, 2023 | 46.21 | 46.27 | 46.21 | 46.24 | 220,627 | +0.01(+0.02%) |
Sep 12, 2023 | 46.26 | 46.26 | 46.20 | 46.23 | 488,494 | -0.02(-0.04%) |
Sep 11, 2023 | 46.24 | 46.27 | 46.24 | 46.24 | 197,397 | +0.00(+0.00%) |
Sep 08, 2023 | 46.26 | 46.29 | 46.21 | 46.24 | 195,026 | -0.02(-0.04%) |
Sep 07, 2023 | 46.24 | 46.26 | 46.20 | 46.26 | 497,148 | +0.07(+0.15%) |
Sep 06, 2023 | 46.25 | 46.28 | 46.19 | 46.20 | 282,164 | -0.01(-0.02%) |
Sep 05, 2023 | 46.24 | 46.25 | 46.20 | 46.21 | 472,807 | -0.04(-0.09%) |
Sep 01, 2023 | 46.27 | 46.35 | 46.20 | 46.24 | 312,871 | +0.01(+0.01%) |
Aug 31, 2023 | 46.22 | 46.28 | 46.19 | 46.24 | 303,849 | +0.04(+0.09%) |
Aug 30, 2023 | 46.24 | 46.25 | 46.17 | 46.20 | 241,844 | -0.03(-0.06%) |
Aug 29, 2023 | 46.16 | 46.27 | 46.04 | 46.23 | 582,404 | +0.01(+0.02%) |
Aug 28, 2023 | 46.17 | 46.22 | 46.13 | 46.22 | 528,705 | +0.04(+0.09%) |
Aug 25, 2023 | 46.16 | 46.18 | 46.08 | 46.18 | 192,109 | +0.06(+0.13%) |
Aug 24, 2023 | 46.13 | 46.18 | 46.09 | 46.12 | 272,193 | -0.04(-0.09%) |
Aug 23, 2023 | 46.13 | 46.20 | 46.13 | 46.16 | 314,958 | +0.00(+0.00%) |
Aug 22, 2023 | 46.14 | 46.19 | 46.14 | 46.16 | 500,823 | +0.02(+0.04%) |
Aug 21, 2023 | 46.17 | 46.21 | 46.12 | 46.14 | 558,720 | -0.10(-0.21%) |
Aug 18, 2023 | 46.21 | 46.24 | 46.16 | 46.24 | 220,598 | +0.02(+0.04%) |
Aug 17, 2023 | 46.25 | 46.25 | 46.14 | 46.22 | 264,932 | +0.01(+0.02%) |
Aug 16, 2023 | 46.28 | 46.31 | 46.00 | 46.21 | 286,719 | -0.06(-0.13%) |
Aug 15, 2023 | 46.24 | 46.31 | 46.22 | 46.27 | 406,801 | +0.02(+0.04%) |
Aug 14, 2023 | 46.28 | 46.28 | 46.20 | 46.25 | 249,114 | +0.02(+0.04%) |
Aug 11, 2023 | 46.20 | 46.25 | 46.17 | 46.23 | 529,577 | -0.02(-0.04%) |
Aug 10, 2023 | 46.28 | 46.31 | 46.21 | 46.25 | 349,057 | -0.02(-0.04%) |
Aug 09, 2023 | 46.21 | 46.28 | 46.01 | 46.27 | 628,742 | +0.09(+0.19%) |
Aug 08, 2023 | 46.20 | 46.27 | 46.16 | 46.18 | 335,871 | -0.02(-0.04%) |
Aug 07, 2023 | 46.16 | 46.22 | 46.14 | 46.20 | 555,089 | -0.02(-0.04%) |
Aug 04, 2023 | 46.16 | 46.22 | 46.01 | 46.22 | 295,548 | +0.07(+0.15%) |
Aug 03, 2023 | 46.11 | 46.16 | 46.08 | 46.15 | 453,484 | -0.08(-0.17%) |
Aug 02, 2023 | 46.26 | 46.28 | 46.20 | 46.23 | 364,819 | -0.08(-0.17%) |